Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Search Minerals Inc (TSV: SMY )

0.0250 UNCHANGED
Last Price Updated: 3:49 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.4500 0.4500 0.4500 0.4500 53,722 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4650 0.4500 0.4500 60,500 +0.00(+0.00%)
Jun 28, 2011 0.4300 0.4500 0.4200 0.4500 30,100 +0.00(+0.00%)
Jun 27, 2011 0.5000 0.5000 0.4500 0.4500 49,700 +0.00(+0.00%)
Jun 24, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 23, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 21, 2011 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Jun 20, 2011 0.4300 0.4500 0.4300 0.4500 29,000 +0.01(+2.27%)
Jun 17, 2011 0.4500 0.4500 0.4300 0.4400 21,500 -0.01(-2.22%)
Jun 16, 2011 0.4600 0.4600 0.4500 0.4500 52,500 -0.01(-2.17%)
Jun 15, 2011 0.4850 0.4850 0.4600 0.4600 19,750 -0.03(-7.07%)
Jun 14, 2011 0.4850 0.4950 0.4850 0.4950 1,750 +0.03(+7.61%)
Jun 13, 2011 0.4850 0.4850 0.4600 0.4600 10,500 -0.04(-8.00%)
Jun 10, 2011 0.5100 0.5100 0.4900 0.5000 107,700 +0.01(+2.04%)
Jun 09, 2011 0.5100 0.5100 0.4900 0.4900 18,000 +0.00(+0.00%)
Jun 08, 2011 0.5000 0.5200 0.4900 0.4900 41,000 +0.01(+2.08%)
Jun 07, 2011 0.5000 0.5000 0.4800 0.4800 36,000 -0.02(-4.00%)
Jun 06, 2011 0.5200 0.5200 0.5000 0.5000 25,000 -0.02(-3.85%)
Jun 03, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
May 24, 2011 0.5000 0.5100 0.4900 0.5100 175,000 +0.01(+2.00%)
May 20, 2011 0.4900 0.5000 0.4900 0.5000 5,700 +0.00(+0.00%)
May 19, 2011 0.5000 0.5000 0.5000 0.5000 108,000 +0.01(+2.04%)
May 18, 2011 0.5000 0.5000 0.4900 0.4900 35,200 +0.00(+0.00%)
May 17, 2011 0.4900 0.5000 0.4900 0.4900 35,250 +0.02(+4.26%)
May 16, 2011 0.4900 0.5000 0.4700 0.4700 102,500 +0.01(+2.17%)
May 13, 2011 0.4950 0.4950 0.4600 0.4600 8,000 -0.02(-4.17%)
May 12, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 11, 2011 0.5000 0.5300 0.4800 0.4800 56,500 +0.01(+2.13%)
May 10, 2011 0.4700 0.4700 0.4700 0.4700 15,000 +0.01(+2.17%)
May 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 06, 2011 0.4600 0.5000 0.4600 0.4600 69,000 +0.01(+2.22%)
May 05, 2011 0.4900 0.4900 0.4500 0.4500 8,500 +0.00(+0.00%)
May 04, 2011 0.4700 0.4700 0.4500 0.4500 22,500 -0.05(-10.00%)
May 03, 2011 0.5000 0.5000 0.4650 0.5000 20,000 -0.02(-3.85%)
May 02, 2011 0.5300 0.5200 0.5200 0.5200 32,850 -0.02(-3.70%)
Apr 29, 2011 0.5100 0.5400 0.5100 0.5400 95,181 +0.02(+3.85%)
Apr 28, 2011 0.4900 0.5200 0.4900 0.5200 73,862 +0.02(+4.00%)
Apr 27, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Apr 26, 2011 0.5100 0.5100 0.5000 0.5000 37,400 -0.03(-5.66%)
Apr 25, 2011 0.5300 0.5300 0.5100 0.5300 101,500 +0.04(+8.16%)
Apr 21, 2011 0.5000 0.5000 0.4900 0.4900 34,100 -0.01(-2.00%)
Apr 20, 2011 0.5200 0.5200 0.4800 0.5000 62,000 +0.00(+0.00%)
Apr 19, 2011 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Apr 18, 2011 0.5400 0.5400 0.5000 0.5000 5,850 -0.05(-9.09%)
Apr 15, 2011 0.5500 0.5600 0.5400 0.5500 64,600 +0.00(+0.00%)
Apr 14, 2011 0.4800 0.5500 0.4800 0.5500 143,300 +0.04(+7.84%)
Apr 13, 2011 0.5200 0.5200 0.5000 0.5100 95,000 -0.01(-1.92%)
Apr 12, 2011 0.5000 0.5200 0.5000 0.5200 11,000 -0.02(-3.70%)
Apr 11, 2011 0.5200 0.5400 0.5000 0.5400 55,681 +0.02(+3.85%)
Apr 08, 2011 0.4950 0.5200 0.4950 0.5200 106,000 +0.04(+8.33%)
Apr 07, 2011 0.4600 0.4800 0.4600 0.4800 32,000 +0.02(+4.35%)
Apr 06, 2011 0.4700 0.4700 0.4600 0.4600 4,000 +0.00(+0.00%)
Apr 05, 2011 0.4600 0.4600 0.4600 0.4600 20,000 -0.01(-2.13%)
Apr 04, 2011 0.4700 0.4700 0.4700 0.4700 54,000 -0.02(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.